Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancshares Inc (NQ: HOMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 3.223 3.369 3.223 3.320 202,390 +0.06(+1.75%)
Dec 28, 2007 3.439 3.489 3.211 3.263 213,065 -0.12(-3.65%)
Dec 27, 2007 3.545 3.578 3.386 3.386 241,798 -0.19(-5.44%)
Dec 26, 2007 3.586 3.600 3.546 3.581 213,204 -0.00(-0.13%)
Dec 24, 2007 3.556 3.632 3.486 3.586 138,645 +0.02(+0.67%)
Dec 21, 2007 3.600 3.600 3.494 3.562 1,040,383 +0.04(+1.08%)
Dec 20, 2007 3.561 3.561 3.431 3.524 197,318 -0.02(-0.49%)
Dec 19, 2007 3.530 3.554 3.421 3.542 182,929 +0.01(+0.22%)
Dec 18, 2007 3.424 3.534 3.380 3.534 335,224 +0.11(+3.19%)
Dec 17, 2007 3.402 3.497 3.391 3.424 196,036 -0.02(-0.64%)
Dec 14, 2007 3.526 3.526 3.443 3.447 300,377 -0.08(-2.16%)
Dec 13, 2007 3.439 3.530 3.418 3.523 345,665 +0.05(+1.37%)
Dec 12, 2007 3.521 3.521 3.442 3.475 268,302 +0.05(+1.48%)
Dec 11, 2007 3.451 3.513 3.377 3.424 480,237 -0.02(-0.51%)
Dec 10, 2007 3.361 3.456 3.334 3.442 341,345 +0.09(+2.55%)
Dec 07, 2007 3.261 3.356 3.261 3.356 131,514 +0.04(+1.10%)
Dec 06, 2007 3.307 3.321 3.133 3.320 110,909 +0.16(+5.06%)
Dec 05, 2007 3.230 3.230 3.158 3.160 78,007 -0.01(-0.35%)
Dec 04, 2007 3.168 3.238 3.168 3.171 135,885 -0.02(-0.69%)
Dec 03, 2007 3.168 3.325 3.168 3.193 234,534 +0.02(+0.70%)
Nov 30, 2007 3.312 3.325 3.171 3.171 154,139 -0.08(-2.48%)
Nov 29, 2007 3.321 3.321 3.239 3.252 62,867 -0.07(-2.14%)
Nov 28, 2007 3.212 3.399 3.166 3.323 254,880 +0.10(+3.15%)
Nov 27, 2007 3.155 3.391 3.095 3.222 189,479 +0.13(+4.04%)
Nov 26, 2007 3.189 3.242 3.087 3.097 170,682 -0.11(-3.46%)
Nov 23, 2007 3.147 3.244 3.141 3.208 133,472 +0.14(+4.59%)
Nov 21, 2007 3.059 3.147 3.022 3.067 214,777 +0.00(+0.05%)
Nov 20, 2007 3.084 3.110 3.013 3.065 279,956 -0.01(-0.41%)
Nov 19, 2007 3.192 3.192 3.010 3.078 549,338 +0.03(+0.99%)
Nov 16, 2007 3.082 3.097 3.018 3.048 260,893 -0.03(-0.93%)
Nov 15, 2007 3.117 3.154 3.063 3.076 126,675 -0.07(-2.12%)
Nov 14, 2007 3.195 3.196 3.111 3.143 95,232 -0.05(-1.68%)
Nov 13, 2007 3.146 3.217 3.095 3.196 267,089 +0.09(+2.75%)
Nov 12, 2007 3.158 3.249 3.095 3.111 233,884 -0.03(-0.96%)
Nov 09, 2007 3.094 3.206 3.075 3.141 382,534 +0.02(+0.71%)
Nov 08, 2007 3.128 3.151 3.063 3.119 364,558 +0.02(+0.72%)
Nov 07, 2007 3.160 3.187 3.095 3.097 576,114 -0.10(-3.17%)
Nov 06, 2007 3.135 3.212 3.128 3.198 174,604 +0.06(+1.92%)
Nov 05, 2007 3.136 3.241 3.135 3.138 172,349 -0.00(-0.05%)
Nov 02, 2007 3.114 3.271 3.090 3.139 319,591 +0.02(+0.71%)
Nov 01, 2007 3.328 3.393 3.113 3.117 773,975 -0.26(-7.65%)
Oct 31, 2007 3.415 3.418 3.356 3.375 193,535 -0.00(-0.14%)
Oct 30, 2007 3.375 3.402 3.361 3.380 161,611 -0.01(-0.33%)
Oct 29, 2007 3.409 3.443 3.372 3.391 243,529 -0.00(-0.14%)
Oct 26, 2007 3.363 3.442 3.353 3.396 135,973 +0.04(+1.13%)
Oct 25, 2007 3.413 3.459 3.331 3.358 303,099 -0.06(-1.67%)
Oct 24, 2007 3.383 3.453 3.372 3.415 316,850 -0.00(-0.14%)
Oct 23, 2007 3.494 3.494 3.377 3.420 379,465 -0.04(-1.14%)
Oct 22, 2007 3.404 3.483 3.404 3.459 378,353 +0.02(+0.69%)
Oct 19, 2007 3.524 3.524 3.428 3.435 397,296 -0.09(-2.60%)
Oct 18, 2007 3.532 3.535 3.453 3.527 296,461 +0.00(+0.05%)
Oct 17, 2007 3.551 3.551 3.462 3.526 187,205 +0.02(+0.54%)
Oct 16, 2007 3.505 3.556 3.499 3.507 217,998 -0.05(-1.42%)
Oct 15, 2007 3.584 3.584 3.521 3.557 140,653 -0.03(-0.88%)
Oct 12, 2007 3.538 3.589 3.505 3.589 71,103 +0.05(+1.43%)
Oct 11, 2007 3.586 3.586 3.500 3.538 240,958 -0.05(-1.32%)
Oct 10, 2007 3.621 3.621 3.507 3.586 251,810 -0.02(-0.66%)
Oct 09, 2007 3.602 3.629 3.570 3.610 107,884 +0.00(+0.09%)
Oct 08, 2007 3.595 3.606 3.548 3.606 132,171 +0.00(+0.09%)
Oct 05, 2007 3.537 3.610 3.496 3.603 180,232 +0.10(+2.85%)
Oct 04, 2007 3.600 3.600 3.485 3.504 100,645 +0.01(+0.32%)
Oct 03, 2007 3.576 3.576 3.486 3.492 124,831 -0.11(-3.12%)
Oct 02, 2007 3.640 3.640 3.576 3.605 129,075 -0.04(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.